Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sjm Holdings Ltd (OP: SJMHF )

0.3996 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.174 1.180 1.160 1.160 19,200 +0.01(+0.69%)
Jul 30, 2015 1.152 1.152 1.152 1.152 1,000 -0.02(-1.71%)
Jul 29, 2015 1.170 1.172 1.170 1.172 471 +0.06(+5.02%)
Jul 28, 2015 1.116 1.116 1.116 1.116 2,600 -0.03(-2.96%)
Jul 23, 2015 1.150 1.150 1.150 0 +0.02(+1.59%)
Jul 22, 2015 1.100 1.132 1.100 1.132 1,425 +0.01(+1.07%)
Jul 21, 2015 1.120 1.120 1.120 1.120 1,200 -0.05(-4.27%)
Jul 20, 2015 1.170 1.170 1.130 1.170 1,100 +0.01(+0.69%)
Jul 17, 2015 1.162 1.162 1.162 1.162 300 +0.02(+2.11%)
Jul 16, 2015 1.130 1.138 1.130 1.138 1,624 -0.01(-1.04%)
Jul 15, 2015 1.160 1.160 1.110 1.150 2,230 -0.03(-2.54%)
Jul 14, 2015 1.180 1.180 1.180 1.180 400 -0.05(-4.07%)
Jul 13, 2015 1.184 1.230 1.184 1.230 21,865 +0.09(+7.89%)
Jul 10, 2015 1.172 1.172 1.140 1.140 25,500 +0.04(+4.01%)
Jul 09, 2015 1.096 1.096 1.096 1.096 2,230 +0.06(+5.38%)
Jul 08, 2015 1.000 1.090 1.000 1.040 20,400 -0.13(-11.41%)
Jul 07, 2015 1.090 1.174 1.090 1.174 26,900 +0.07(+6.72%)
Jul 06, 2015 1.080 1.128 1.080 1.100 2,100 -0.05(-4.01%)
Jul 02, 2015 1.146 1.146 1.146 0 -0.01(-1.21%)
Jul 01, 2015 1.148 1.160 1.148 1.160 1,400 +0.05(+4.50%)
Jun 30, 2015 1.102 1.110 1.102 1.110 1,110 +0.04(+3.74%)
Jun 29, 2015 1.070 1.110 1.070 1.070 43,321 -0.08(-6.96%)
Jun 26, 2015 1.160 1.160 1.150 1.150 10,050 -0.06(-4.95%)
Jun 24, 2015 1.210 1.210 1.210 0 -0.03(-2.43%)
Jun 22, 2015 1.240 1.240 1.240 0 -0.06(-4.91%)
Jun 19, 2015 1.280 1.304 1.280 1.304 3,300 +0.00(+0.31%)
Jun 18, 2015 1.308 1.310 1.300 1.300 17,000 +0.01(+0.78%)
Jun 16, 2015 1.290 1.290 1.290 0 +0.02(+1.74%)
Jun 15, 2015 1.250 1.268 1.220 1.268 5,200 -0.02(-1.71%)
Jun 12, 2015 1.292 1.292 1.260 1.290 2,260 +0.01(+0.62%)
Jun 11, 2015 1.260 1.282 1.260 1.282 13,100 +0.02(+1.58%)
Jun 10, 2015 1.272 1.272 1.262 1.262 700 +0.01(+0.96%)
Jun 09, 2015 1.261 1.266 1.250 1.250 5,050 -0.05(-3.85%)
Jun 05, 2015 1.300 1.300 1.300 0 -0.01(-0.76%)
Jun 04, 2015 1.250 1.310 1.250 1.310 6,224 +0.08(+6.50%)
Jun 03, 2015 1.250 1.250 1.220 1.230 40,383 -0.04(-3.00%)
Jun 02, 2015 1.260 1.268 1.260 1.268 310 -0.01(-0.94%)
Jun 01, 2015 1.280 1.280 1.280 1.280 4,000 -0.01(-0.78%)
May 29, 2015 1.290 1.290 1.290 1.290 12,125 -0.03(-2.27%)
May 27, 2015 1.320 1.320 1.320 90 -0.01(-0.75%)
May 26, 2015 1.350 1.350 1.280 1.330 3,400 +0.01(+0.76%)
May 22, 2015 1.320 1.320 1.320 0 -0.04(-2.94%)
May 21, 2015 1.360 1.360 1.360 1.360 400 +0.08(+6.25%)
May 20, 2015 1.350 1.350 1.280 1.280 6,200 -0.06(-4.48%)
May 19, 2015 1.310 1.340 1.310 1.340 1,700 -0.02(-1.47%)
May 18, 2015 1.300 1.360 1.300 1.360 1,000 +0.00(+0.00%)
May 15, 2015 1.300 1.360 1.300 1.360 10,300 +0.05(+3.82%)
May 14, 2015 1.310 1.310 1.310 1.310 560 -0.04(-2.96%)
May 13, 2015 1.350 1.350 1.350 1.350 200 +0.03(+2.27%)
May 12, 2015 1.320 1.320 1.260 1.320 14,619 -0.01(-0.75%)
May 11, 2015 1.280 1.330 1.280 1.330 1,300 -0.02(-1.48%)
May 08, 2015 1.350 1.350 1.350 1.350 5,198 +0.07(+5.06%)
May 07, 2015 1.285 1.285 1.285 1.285 3,815 -0.02(-1.15%)
May 06, 2015 1.280 1.300 1.280 1.300 2,774 +0.02(+1.55%)
May 05, 2015 1.300 1.330 1.280 1.280 9,460 -0.06(-4.47%)
May 04, 2015 1.340 1.340 1.340 1.340 220 +0.08(+6.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.